Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) Historical Stock Data
36.45 ↓0.47 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMCR is down -0.03% a day on average. There have been 14 days where Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF closed green and 16 days where EMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 36.46 | 36.45 | ↓$0.01 (-0.02%) | 36.45 | 36.46 | 1.15K |
| 2025-12-11 | 36.77 | 36.93 | ↑$0.16 (0.42%) | 36.77 | 36.93 | 528 |
| 2025-12-10 | 36.83 | 37.09 | ↑$0.26 (0.71%) | 36.83 | 37.09 | 820 |
| 2025-12-09 | 36.71 | 36.77 | ↑$0.07 (0.18%) | 36.70 | 36.77 | 6.89K |
| 2025-12-08 | 36.70 | 36.74 | ↑$0.04 (0.12%) | 36.70 | 36.74 | 770 |
| 2025-12-05 | 36.80 | 36.83 | ↑$0.03 (0.08%) | 36.80 | 36.94 | 8.64K |
| 2025-12-04 | 36.61 | 36.60 | ↓$0.00 (-0.01%) | 36.60 | 36.61 | 2.07K |
| 2025-12-03 | 36.61 | 36.54 | ↓$0.07 (-0.20%) | 36.40 | 36.61 | 3.54K |
| 2025-12-02 | 36.51 | 36.61 | ↑$0.10 (0.28%) | 36.50 | 36.61 | 2.04K |
| 2025-12-01 | 36.55 | 36.55 | ↓$0.00 (-0.01%) | 36.54 | 36.57 | 1.54K |
| 2025-11-28 | 36.70 | 36.60 | ↓$0.10 (-0.28%) | 36.49 | 36.70 | 1.70K |
| 2025-11-26 | 36.37 | 36.53 | ↑$0.16 (0.44%) | 36.37 | 36.56 | 3.95K |
| 2025-11-25 | 36.25 | 36.28 | ↑$0.03 (0.07%) | 36.25 | 36.28 | 12.84K |
| 2025-11-24 | 35.99 | 36.13 | ↑$0.15 (0.41%) | 35.99 | 36.13 | 3.40K |
| 2025-11-21 | 35.40 | 35.72 | ↑$0.32 (0.89%) | 35.35 | 35.72 | 3.35K |
| 2025-11-20 | 36.54 | 35.72 | ↓$0.82 (-2.26%) | 35.72 | 36.54 | 1.60K |
| 2025-11-19 | 36.25 | 36.27 | ↑$0.02 (0.06%) | 36.24 | 36.27 | 608 |
| 2025-11-18 | 36.51 | 36.42 | ↓$0.09 (-0.24%) | 36.23 | 36.51 | 1.49K |
| 2025-11-17 | 36.90 | 36.89 | ↓$0.02 (-0.04%) | 36.88 | 36.90 | 1.28K |
| 2025-11-14 | 37.08 | 37.01 | ↓$0.07 (-0.19%) | 36.96 | 37.12 | 15.09K |
| 2025-11-13 | 37.45 | 37.15 | ↓$0.30 (-0.81%) | 37.15 | 37.45 | 6.43K |
| 2025-11-12 | 37.55 | 37.48 | ↓$0.07 (-0.18%) | 37.42 | 37.55 | 1.45K |
| 2025-11-11 | 37.56 | 37.56 | ↓$0.00 (-0.01%) | 37.56 | 37.58 | 1.44K |
| 2025-11-10 | 37.48 | 37.52 | ↑$0.04 (0.11%) | 37.48 | 37.55 | 5.34K |
| 2025-11-07 | 36.89 | 36.88 | ↓$0.01 (-0.03%) | 36.55 | 36.89 | 1.18K |
| 2025-11-06 | 37.48 | 37.04 | ↓$0.44 (-1.18%) | 37.00 | 37.48 | 2.37K |
| 2025-11-05 | 37.18 | 37.35 | ↑$0.17 (0.46%) | 37.18 | 37.39 | 0.99K |
| 2025-11-04 | 37.24 | 37.01 | ↓$0.23 (-0.63%) | 36.97 | 37.24 | 3.57K |
| 2025-11-03 | 37.22 | 37.63 | ↑$0.41 (1.09%) | 37.22 | 37.66 | 2.37K |
| 2025-10-31 | 37.53 | 37.52 | ↓$0.01 (-0.02%) | 37.52 | 37.53 | 2.57K |
Create an account or log in to view more rows.
$EMCR super bullish
$EMCR Free money indeed??
$EMCR I blocked some bears and I liked it!
$EMCR lfg!!! So much movement ! Buy n hodl!
$EMCR I warned you all fairly you morons.
$EMCR holy fuck
$EMCR buy SHARES
$EMCR free to hold
$EMCR pump up the volume
$EMCR hold